6407 CKD(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	639	639	635	635	83,000	635
2004-12-29	639	640	635	639	103,000	639
2004-12-28	633	638	626	635	153,000	635
2004-12-27	638	642	632	635	274,000	635
2004-12-24	626	634	625	629	222,000	629
2004-12-22	628	629	616	619	159,000	619
2004-12-21	614	621	614	621	151,000	621
2004-12-20	611	613	608	612	353,000	612
2004-12-17	607	614	607	610	402,000	610
2004-12-16	621	625	613	616	171,000	616
2004-12-15	628	632	624	624	120,000	624
2004-12-14	630	632	622	627	147,000	627
2004-12-13	634	635	621	623	186,000	623
2004-12-10	625	629	622	624	253,000	624
2004-12-09	622	625	618	619	185,000	619
2004-12-08	617	620	613	619	70,000	619
2004-12-07	632	632	622	622	85,000	622
2004-12-06	634	635	630	631	250,000	631
2004-12-03	620	629	614	626	208,000	626
2004-12-02	609	615	604	610	206,000	610
2004-12-01	605	606	602	602	215,000	602
2004-11-30	613	614	607	607	277,000	607
2004-11-29	614	619	611	617	118,000	617
2004-11-26	619	620	612	612	113,000	612
2004-11-25	621	622	613	618	151,000	618
2004-11-24	626	626	617	623	148,000	623
2004-11-22	631	631	601	623	259,000	623
2004-11-19	644	644	637	640	145,000	640
2004-11-18	637	641	636	639	223,000	639
2004-11-17	637	645	636	638	361,000	638
2004-11-16	649	649	641	642	250,000	642
2004-11-15	644	649	643	646	301,000	646
2004-11-12	643	646	637	639	434,000	639
2004-11-11	649	658	635	642	980,000	642
2004-11-10	621	641	620	640	734,000	640
2004-11-09	616	622	614	616	130,000	616
2004-11-08	628	628	618	618	134,000	618
2004-11-05	616	629	615	618	256,000	618
2004-11-04	610	620	604	610	225,000	610
2004-11-02	596	615	596	610	193,000	610
2004-11-01	614	618	598	606	164,000	606
2004-10-29	618	618	614	614	89,000	614
2004-10-28	620	621	610	619	172,000	619
2004-10-27	615	620	615	616	100,000	616
2004-10-26	613	616	610	614	90,000	614
2004-10-25	605	624	604	616	198,000	616
2004-10-22	621	639	621	634	249,000	634
2004-10-21	626	634	625	627	238,000	627
2004-10-20	640	640	630	636	533,000	636
2004-10-19	639	645	638	643	819,000	643
2004-10-18	629	634	625	632	425,000	632
2004-10-15	630	637	625	631	797,000	631
2004-10-14	630	637	628	634	1,325,000	634
2004-10-13	624	633	623	629	1,091,000	629
2004-10-12	621	624	618	621	401,000	621
2004-10-08	619	622	613	620	651,000	620
2004-10-07	625	627	615	616	446,000	616
2004-10-06	608	621	605	621	829,000	621
2004-10-05	610	610	602	605	1,019,000	605
2004-10-04	607	612	603	610	918,000	610
2004-10-01	596	599	595	597	333,000	597
2004-09-30	590	598	587	595	506,000	595
2004-09-29	584	593	571	580	488,000	580
2004-09-28	587	590	582	582	214,000	582
2004-09-27	593	593	585	589	242,000	589
2004-09-24	596	597	585	595	599,000	595
2004-09-22	604	604	596	599	480,000	599
2004-09-21	605	605	599	599	372,000	599
2004-09-17	604	605	596	602	1,297,000	602
2004-09-16	598	607	596	601	1,514,000	601
2004-09-15	617	617	598	603	913,000	603
2004-09-14	597	624	597	619	970,000	619
2004-09-13	595	596	590	595	616,000	595
2004-09-10	596	597	595	595	982,000	595
2004-09-09	602	604	595	595	497,000	595
2004-09-08	604	607	600	603	1,381,000	603
2004-09-07	632	634	612	612	669,000	612
2004-09-06	624	635	624	628	390,000	628
2004-09-03	633	633	624	625	218,000	625
2004-09-02	631	637	630	634	164,000	634
2004-09-01	621	632	621	628	106,000	628
2004-08-31	621	623	619	621	169,000	621
2004-08-30	628	629	615	626	154,000	626
2004-08-27	638	639	626	635	162,000	635
2004-08-26	641	651	639	640	93,000	640
2004-08-25	633	639	629	635	54,000	635
2004-08-24	626	640	626	637	76,000	637
2004-08-23	638	639	628	628	92,000	628
2004-08-20	621	628	618	624	101,000	624
2004-08-19	605	618	603	614	58,000	614
2004-08-18	604	604	598	601	57,000	601
2004-08-17	609	610	598	601	69,000	601
2004-08-16	611	611	600	603	101,000	603
2004-08-13	617	620	613	613	86,000	613
2004-08-12	618	632	618	623	117,000	623
2004-08-11	619	619	610	618	251,000	618
2004-08-10	616	620	609	609	89,000	609
2004-08-09	619	620	612	616	78,000	616
2004-08-06	626	636	623	628	76,000	628
2004-08-05	629	639	625	625	122,000	625
2004-08-04	642	648	618	628	135,000	628
2004-08-03	663	663	648	649	127,000	649
2004-08-02	668	669	657	664	132,000	664
2004-07-30	663	674	663	669	151,000	669
2004-07-29	680	680	662	665	90,000	665
2004-07-28	684	684	672	677	94,000	677
2004-07-27	660	671	658	658	66,000	658
2004-07-26	680	680	665	665	63,000	665
2004-07-23	687	690	680	690	76,000	690
2004-07-22	684	684	667	673	69,000	673
2004-07-21	673	694	673	687	176,000	687
2004-07-20	676	685	665	667	202,000	667
2004-07-16	687	693	675	686	251,000	686
2004-07-15	703	707	695	703	206,000	703
2004-07-14	713	717	702	703	137,000	703
2004-07-13	717	717	708	711	151,000	711
2004-07-12	720	724	712	715	90,000	715
2004-07-09	704	715	703	710	248,000	710
2004-07-08	714	715	703	714	144,000	714
2004-07-07	712	712	695	695	272,000	695
2004-07-06	745	745	722	722	96,000	722
2004-07-05	749	749	730	741	94,000	741
2004-07-02	750	750	732	739	108,000	739
2004-07-01	758	759	746	747	65,000	747
2004-06-30	753	760	749	754	91,000	754
2004-06-29	765	765	746	755	96,000	755
2004-06-28	752	760	747	758	76,000	758
2004-06-25	745	745	737	743	59,000	743
2004-06-24	753	753	738	747	86,000	747
2004-06-23	757	757	737	743	94,000	743
2004-06-22	750	752	741	747	37,000	747
2004-06-21	764	782	753	760	134,000	760
2004-06-18	769	769	745	760	105,000	760
2004-06-17	760	764	757	763	65,000	763
2004-06-16	742	768	742	764	259,000	764
2004-06-15	767	767	722	722	194,000	722
2004-06-14	779	779	767	770	57,000	770
2004-06-11	759	778	757	775	458,000	775
2004-06-10	754	765	748	761	111,000	761
2004-06-09	755	758	750	758	121,000	758
2004-06-08	761	767	759	760	82,000	760
2004-06-07	754	757	752	755	76,000	755
2004-06-04	750	757	750	754	82,000	754
2004-06-03	766	784	750	755	82,000	755
2004-06-02	774	774	760	765	54,000	765
2004-06-01	773	778	771	771	123,000	771
2004-05-31	775	778	765	772	179,000	772
2004-05-28	774	780	773	780	188,000	780
2004-05-27	799	799	765	773	209,000	773
2004-05-26	791	803	790	799	417,000	799
2004-05-25	788	800	773	788	375,000	788
2004-05-24	793	795	768	788	285,000	788
2004-05-21	790	809	789	792	415,000	792
2004-05-20	757	802	750	789	412,000	789
2004-05-19	706	764	700	764	354,000	764
2004-05-18	682	698	668	686	218,000	686
2004-05-17	701	704	650	684	243,000	684
2004-05-14	710	730	710	711	120,000	711
2004-05-13	750	750	732	740	89,000	740
2004-05-12	718	754	718	754	261,000	754
2004-05-11	690	728	685	718	197,000	718
2004-05-10	748	752	700	701	271,000	701
2004-05-07	761	774	755	772	134,000	772
2004-05-06	778	778	766	766	83,000	766
2004-04-30	773	778	754	770	320,000	770
2004-04-28	793	805	793	801	285,000	801
2004-04-27	780	793	775	789	180,000	789
2004-04-26	791	800	778	786	197,000	786
2004-04-23	784	793	771	782	294,000	782
2004-04-22	749	830	748	794	687,000	794
2004-04-21	742	747	735	747	51,000	747
2004-04-20	733	743	730	742	96,000	742
2004-04-19	740	744	709	733	72,000	733
2004-04-16	745	753	735	747	80,000	747
2004-04-15	768	769	727	746	128,000	746
2004-04-14	761	769	752	769	247,000	769
2004-04-13	750	764	748	761	315,000	761
2004-04-12	730	745	728	745	327,000	745
2004-04-09	739	745	726	730	315,000	730
2004-04-08	757	770	750	759	403,000	759
2004-04-07	746	765	746	750	291,000	750
2004-04-06	735	756	733	746	448,000	746
2004-04-05	730	740	725	735	419,000	735
2004-04-02	702	724	696	715	561,000	715
2004-04-01	709	714	699	699	268,000	699
2004-03-31	698	708	695	704	475,000	704
2004-03-30	705	705	687	694	165,000	694
2004-03-29	700	720	693	700	204,000	700
2004-03-26	700	705	687	695	184,000	695
2004-03-25	696	697	689	694	114,000	694
2004-03-24	675	687	675	682	75,000	682
2004-03-23	670	677	661	675	172,000	675
2004-03-22	682	683	671	680	60,000	680
2004-03-19	686	686	677	678	50,000	678
2004-03-18	695	698	676	677	68,000	677
2004-03-17	670	688	670	685	129,000	685
2004-03-16	676	681	671	673	73,000	673
2004-03-15	679	685	672	681	75,000	681
2004-03-12	650	665	650	660	164,000	660
2004-03-11	660	670	658	670	147,000	670
2004-03-10	686	693	677	680	134,000	680
2004-03-09	690	700	686	695	147,000	695
2004-03-08	685	705	685	695	216,000	695
2004-03-05	698	700	689	692	160,000	692
2004-03-04	695	698	691	697	178,000	697
2004-03-03	673	698	670	690	353,000	690
2004-03-02	674	675	663	675	109,000	675
2004-03-01	655	675	655	669	140,000	669
2004-02-27	650	655	643	655	151,000	655
2004-02-26	645	654	635	646	144,000	646
2004-02-25	631	640	630	639	115,000	639
2004-02-24	650	650	636	641	77,000	641
2004-02-23	649	653	648	650	44,000	650
2004-02-20	652	652	645	651	50,000	651
2004-02-19	659	659	655	659	91,000	659
2004-02-18	655	669	654	659	303,000	659
2004-02-17	644	650	638	645	140,000	645
2004-02-16	632	639	626	639	85,000	639
2004-02-13	606	627	606	622	62,000	622
2004-02-12	613	620	603	604	60,000	604
2004-02-10	618	621	607	612	64,000	612
2004-02-09	615	632	615	622	121,000	622
2004-02-06	618	620	607	611	205,000	611
2004-02-05	612	625	612	624	124,000	624
2004-02-04	640	640	627	630	192,000	630
2004-02-03	640	644	626	640	260,000	640
2004-02-02	658	658	640	641	301,000	641
2004-01-30	655	667	655	661	130,000	661
2004-01-29	660	663	641	661	243,000	661
2004-01-28	673	673	658	668	222,000	668
2004-01-27	682	695	677	683	694,000	683
2004-01-26	664	665	656	662	272,000	662
2004-01-23	680	680	663	668	273,000	668
2004-01-22	695	695	675	680	118,000	680
2004-01-21	695	695	679	685	116,000	685
2004-01-20	675	707	675	700	330,000	700
2004-01-19	673	680	673	676	141,000	676
2004-01-16	691	691	684	686	92,000	686
2004-01-15	687	696	685	690	314,000	690
2004-01-14	678	687	672	686	60,000	686
2004-01-13	690	693	676	679	111,000	679
2004-01-09	684	685	675	684	127,000	684
2004-01-08	671	678	661	675	311,000	675
2004-01-07	685	694	676	681	221,000	681
2004-01-06	650	692	650	679	353,000	679
2004-01-05	646	650	641	647	72,000	647

分割・併合履歴： [1988-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31